Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,8400-0,1600 (-5,33%)
Börsenschluss: 04:00PM EDT
2,8500 +0,01 (+0,35%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB250117C000005002024-03-28 10:56AM EDT0.502.742.003.200.00-821271.88%
NYCB250117C000010002024-04-10 1:37PM EDT1.002.051.752.000.00-314880.47%
NYCB250117C000015002024-04-10 2:43PM EDT1.501.601.351.700.00-412190.23%
NYCB250117C000020002024-04-12 2:49PM EDT2.001.401.101.45+0.20+16.67%983896.48%
NYCB250117C000025002024-04-12 12:37PM EDT2.500.950.851.05-0.09-8.65%113,75584.38%
NYCB250117C000030002024-04-12 3:25PM EDT3.000.700.650.70-0.10-12.50%1577,98675.00%
NYCB250117C000035002024-04-12 3:43PM EDT3.500.540.500.55-0.06-10.00%1574,09475.00%
NYCB250117C000040002024-04-12 3:58PM EDT4.000.430.400.45-0.07-14.00%1425,70876.37%
NYCB250117C000045002024-04-12 3:06PM EDT4.500.300.300.350.00-564,35175.00%
NYCB250117C000050002024-04-12 3:03PM EDT5.000.250.200.30-0.05-16.67%15514,17274.02%
NYCB250117C000055002024-04-12 3:06PM EDT5.500.220.150.250.00-272,44674.22%
NYCB250117C000070002024-04-12 2:48PM EDT7.000.130.100.15+0.02+18.18%15656,82877.73%
NYCB250117C000100002024-04-12 1:18PM EDT10.000.080.050.10-0.02-20.00%10019,94685.94%
NYCB250117C000120002024-04-11 1:03PM EDT12.000.050.000.050.00-1197,10878.13%
NYCB250117C000150002024-04-10 1:10PM EDT15.000.050.000.050.00-304,12787.50%
NYCB250117C000170002024-03-28 9:46AM EDT17.000.040.000.050.00-9482292.19%
NYCB250117C000200002024-04-03 10:31AM EDT20.000.050.000.050.00-11,11998.44%
NYCB250117C000250002024-03-13 10:40AM EDT25.000.050.000.050.00-9154107.03%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB250117P000005002024-04-12 11:57AM EDT0.500.030.000.05-0.01-25.00%146,755121.88%
NYCB250117P000010002024-04-11 12:44PM EDT1.000.080.050.250.00-581,784124.22%
NYCB250117P000015002024-04-11 12:57PM EDT1.500.150.050.200.00-101,31677.34%
NYCB250117P000020002024-04-12 3:20PM EDT2.000.250.200.300.00-10825,69669.92%
NYCB250117P000025002024-04-12 2:19PM EDT2.500.480.450.50+0.04+9.09%14048,06668.75%
NYCB250117P000030002024-04-12 1:18PM EDT3.000.750.700.80+0.05+7.14%2712,35066.41%
NYCB250117P000035002024-04-12 11:32AM EDT3.501.051.051.15+0.02+1.94%203,13966.41%
NYCB250117P000040002024-04-12 11:35AM EDT4.001.461.401.45+0.10+7.35%33,68659.57%
NYCB250117P000045002024-04-12 3:10PM EDT4.502.241.702.25+0.49+28.00%308,14474.02%
NYCB250117P000050002024-04-11 3:41PM EDT5.002.102.202.350.00-1518,62756.64%
NYCB250117P000055002024-03-04 10:50AM EDT5.502.552.102.950.00-33585.16%
NYCB250117P000070002024-04-12 1:08PM EDT7.004.174.004.60+0.07+1.71%342,73880.08%
NYCB250117P000100002024-03-21 10:46AM EDT10.006.307.108.600.00-200860164.26%
NYCB250117P000120002024-04-11 10:58AM EDT12.009.089.1010.100.00-152,537147.85%
NYCB250117P000150002024-03-05 4:55PM EDT15.0011.7011.7013.000.00-1881126.95%
NYCB250117P000170002023-08-04 2:21PM EDT17.003.904.705.000.00-120.00%
NYCB250117P000200002024-01-29 2:21PM EDT20.009.7915.2017.600.00-53173.44%
NYCB250117P000250002024-02-09 10:59AM EDT25.0021.2121.3022.300.00-10141.02%